NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Energy Bull 2X Shares (ERX)
As of 2:02 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240426C00059500 | 4/4/2024 1:35 PM | 59.5 | 15.47 | 12.70 | 12.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ERX240426C00060000 | 4/3/2024 6:23 PM | 60 | 15.17 | 12.20 | 12.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| ERX240426C00060500 | 4/19/2024 3:23 PM | 60.5 | 11.06 | 11.70 | 12.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ERX240426C00061000 | 4/3/2024 4:18 PM | 61 | 14.39 | 11.20 | 11.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ERX240426C00061500 | 4/3/2024 6:22 PM | 61.5 | 13.69 | 10.70 | 11.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ERX240426C00062000 | 4/1/2024 7:00 PM | 62 | 10.49 | 10.20 | 10.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ERX240426C00062500 | 4/5/2024 2:11 PM | 62.5 | 12.65 | 9.70 | 10.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ERX240426C00063000 | 4/4/2024 5:37 PM | 63 | 12.53 | 9.20 | 9.50 | 0.00 | 0.00% | 6 | 8 | 0.00% |
| ERX240426C00063500 | 4/19/2024 3:23 PM | 63.5 | 8.18 | 8.70 | 9.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ERX240426C00064000 | 4/5/2024 1:49 PM | 64 | 11.50 | 8.20 | 8.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ERX240426C00064500 | 4/22/2024 2:40 PM | 64.5 | 7.44 | 7.70 | 8.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| ERX240426C00065000 | 4/23/2024 1:52 PM | 65 | 6.72 | 7.20 | 7.50 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| ERX240426C00065500 | 4/24/2024 2:24 PM | 65.5 | 7.45 | 6.70 | 7.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| ERX240426C00066000 | 4/26/2024 4:25 PM | 66 | 6.20 | 6.20 | 6.40 | -0.08 | -1.27% | 2 | 14 | 0.00% |
| ERX240426C00067000 | 4/25/2024 5:41 PM | 67 | 6.52 | 5.20 | 5.90 | 0.00 | 0.00% | 3 | 4 | 78.91% |
| ERX240426C00068000 | 4/26/2024 4:33 PM | 68 | 4.21 | 4.20 | 4.50 | -0.19 | -4.32% | 2 | 10 | 0.00% |
| ERX240426C00069000 | 4/26/2024 4:27 PM | 69 | 3.08 | 3.20 | 3.50 | -0.90 | -22.61% | 4 | 40 | 0.00% |
| ERX240426C00070000 | 4/26/2024 3:24 PM | 70 | 1.66 | 2.20 | 2.45 | -0.94 | -36.15% | 12 | 34 | 0.00% |
| ERX240426C00071000 | 4/26/2024 4:33 PM | 71 | 1.25 | 1.25 | 1.50 | -1.09 | -46.58% | 9 | 58 | 0.00% |
| ERX240426C00071500 | 4/26/2024 4:15 PM | 71.5 | 0.70 | 0.80 | 1.00 | -1.62 | -69.83% | 6 | 33 | 0.00% |
| ERX240426C00072000 | 4/26/2024 3:20 PM | 72 | 0.11 | 0.40 | 0.55 | -2.14 | -95.11% | 55 | 194 | 12.11% |
| ERX240426C00072500 | 4/26/2024 2:27 PM | 72.5 | 0.10 | 0.15 | 0.25 | -1.61 | -94.15% | 1 | 50 | 15.82% |
| ERX240426C00073000 | 4/26/2024 4:11 PM | 73 | 0.05 | 0.00 | 0.10 | -1.45 | -96.67% | 12 | 104 | 18.16% |
| ERX240426C00074000 | 4/26/2024 5:38 PM | 74 | 0.01 | 0.00 | 0.05 | -0.89 | -95.70% | 69 | 146 | 29.30% |
| ERX240426C00075000 | 4/25/2024 6:31 PM | 75 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 185 | 51.37% |
| ERX240426C00076000 | 4/25/2024 7:26 PM | 76 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 19 | 55.86% |
| ERX240426C00076500 | 4/25/2024 7:34 PM | 76.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 40 | 92.97% |
| ERX240426C00077000 | 4/24/2024 7:12 PM | 77 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 24 | 100.59% |
| ERX240426C00078000 | 4/16/2024 1:57 PM | 78 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 14 | 70.31% |
| ERX240426C00078500 | 4/18/2024 7:19 PM | 78.5 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 24 | 122.27% |
| ERX240426C00079000 | 4/17/2024 2:24 PM | 79 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 129.10% |
| ERX240426C00080000 | 4/19/2024 2:09 PM | 80 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 100.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240426P00050000 | 3/27/2024 5:16 PM | 50 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 458.20% |
| ERX240426P00057000 | 4/2/2024 7:38 PM | 57 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 2 | 322.66% |
| ERX240426P00058000 | 3/20/2024 3:38 PM | 58 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 17 | 276.95% |
| ERX240426P00059000 | 3/27/2024 5:23 PM | 59 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 285.94% |
| ERX240426P00059500 | 3/26/2024 3:31 PM | 59.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 276.56% |
| ERX240426P00060000 | 3/20/2024 5:36 PM | 60 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 242.58% |
| ERX240426P00061000 | 4/10/2024 2:40 PM | 61 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 249.61% |
| ERX240426P00061500 | 3/28/2024 4:26 PM | 61.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 240.63% |
| ERX240426P00062000 | 3/22/2024 2:12 PM | 62 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 208.98% |
| ERX240426P00063000 | 3/18/2024 4:17 PM | 63 | 1.57 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 171.09% |
| ERX240426P00063500 | 4/19/2024 1:53 PM | 63.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 183.98% |
| ERX240426P00064000 | 3/19/2024 2:41 PM | 64 | 1.61 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 1 | 166.02% |
| ERX240426P00064500 | 4/24/2024 1:55 PM | 64.5 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 167.19% |
| ERX240426P00065000 | 4/19/2024 1:53 PM | 65 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 158.59% |
| ERX240426P00065500 | 4/11/2024 3:23 PM | 65.5 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 150.39% |
| ERX240426P00066000 | 4/22/2024 5:51 PM | 66 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 124.61% |
| ERX240426P00067000 | 4/26/2024 4:11 PM | 67 | 0.01 | 0.00 | 0.20 | -0.59 | -98.33% | 5 | 15 | 99.22% |
| ERX240426P00068000 | 4/22/2024 5:51 PM | 68 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 43 | 107.81% |
| ERX240426P00069000 | 4/25/2024 6:58 PM | 69 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 41 | 90.04% |
| ERX240426P00070000 | 4/25/2024 6:12 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 42 | 53.91% |
| ERX240426P00071000 | 4/25/2024 4:39 PM | 71 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 36 | 37.50% |
| ERX240426P00071500 | 4/26/2024 3:55 PM | 71.5 | 0.32 | 0.00 | 0.10 | 0.12 | 60.00% | 11 | 12 | 28.71% |
| ERX240426P00072000 | 4/26/2024 5:26 PM | 72 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 5 | 29 | 27.05% |
| ERX240426P00072500 | 4/26/2024 4:09 PM | 72.5 | 0.70 | 0.30 | 0.40 | -0.40 | -36.36% | 1 | 2 | 27.05% |
| ERX240426P00073000 | 4/26/2024 4:10 PM | 73 | 1.15 | 0.65 | 0.85 | 0.47 | 69.12% | 6 | 20 | 38.09% |
| ERX240426P00074000 | 4/18/2024 7:49 PM | 74 | 4.43 | 1.55 | 1.80 | 0.00 | 0.00% | 1 | 49 | 56.64% |
| ERX240426P00075000 | 4/26/2024 4:11 PM | 75 | 3.01 | 2.55 | 2.75 | 0.93 | 44.71% | 6 | 82 | 60.16% |
| ERX240426P00076000 | 4/19/2024 2:11 PM | 76 | 4.70 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 45 | 75.59% |
| ERX240426P00081000 | 4/8/2024 2:17 PM | 81 | 6.60 | 8.50 | 8.90 | 0.00 | 0.00% | - | 0 | 150.59% |
Related Tickers
CQQQ Invesco China Technology ETF
33.97
+3.66%
QLD ProShares Ultra QQQ
82.10
+3.45%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.91
+3.19%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.32
+2.63%
PSI Invesco Semiconductors ETF
54.64
+2.25%
SMH VanEck Semiconductor ETF
217.44
+2.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.30
+2.46%
IGM iShares Expanded Tech Sector ETF
83.71
+2.43%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IYW iShares U.S. Technology ETF
131.12
+2.28%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
87.34
+2.25%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.42
+2.22%
ONEQ Fidelity Nasdaq Composite Index ETF
62.85
+2.21%
IVW iShares S&P 500 Growth ETF
82.70
+2.14%
IETC iShares U.S. Tech Independence Focused ETF
68.37
+2.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.87
+2.34%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
IWY iShares Russell Top 200 Growth ETF
190.88
+2.16%
DXJ WisdomTree Japan Hedged Equity Fund
107.93
+2.17%
SOXX iShares Semiconductor ETF
216.81
+2.07%
SCHG Schwab U.S. Large-Cap Growth ETF
90.72
+2.10%
TMFC Motley Fool 100 Index ETF
48.52
+2.14%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.63
+2.08%
MGK Vanguard Mega Cap Growth Index Fund
278.51
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.64
+2.06%
IWF iShares Russell 1000 Growth ETF
328.59
+2.03%
VUG Vanguard Growth Index Fund ETF Shares
335.79
+2.01%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.27
+1.97%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.52
+1.95%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
VGT Vanguard Information Technology Index Fund ETF Shares
504.94
+1.92%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
IOO iShares Global 100 ETF
88.74
+1.88%
ILCG iShares Morningstar Growth ETF
73.59
+1.84%
QTUM Defiance Quantum ETF
58.42
+1.85%
FTEC Fidelity MSCI Information Technology Index ETF
150.08
+1.77%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.75%
IXN iShares Global Tech ETF
71.93
+1.67%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.74%
FXL First Trust Technology AlphaDEX Fund
129.76
+1.73%
DSI iShares MSCI KLD 400 Social ETF
97.94
+1.73%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
QQQ Invesco QQQ Trust
431.74
+1.72%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.65%
ITB iShares U.S. Home Construction ETF
106.08
+1.60%
XHB SPDR S&P Homebuilders ETF
104.11
+1.60%
CNYA iShares MSCI China A ETF
26.38
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.44
+1.53%
OEF iShares S&P 100 ETF
241.90
+1.49%
SPHQ Invesco S&P 500 Quality ETF
59.43
+1.50%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.72
+1.51%
HEDJ WisdomTree Europe Hedged Equity Fund
47.81
+1.41%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.91
+1.36%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
IWL iShares Russell Top 200 ETF
124.10
+1.40%
BLOK Amplify Transformational Data Sharing ETF
32.72
+1.27%
XLK Technology Select Sector SPDR Fund
200.25
+1.34%
MGC Vanguard Mega Cap Index Fund
182.40
+1.37%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
SPMO Invesco S&P 500 Momentum ETF
77.09
+1.29%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.30%
EWW iShares MSCI Mexico ETF
66.65
+1.29%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.19
+1.27%
XLY Consumer Discretionary Select Sector SPDR Fund
176.48
+1.22%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XAR SPDR S&P Aerospace & Defense ETF
136.24
+1.22%
VV Vanguard Large Cap Index Fund
233.80
+1.20%
ESGU iShares ESG Aware MSCI USA ETF
111.86
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPHB Invesco S&P 500 High Beta ETF
83.40
+1.19%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.88
+1.03%
VOO Vanguard S&P 500 ETF
468.11
+1.20%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
IVV iShares Core S&P 500 ETF
511.85
+1.19%
IWB iShares Russell 1000 ETF
280.04
+1.17%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.99
+1.19%
FIVG Defiance 5G Next Gen Connectivity ETF
37.34
+1.17%